Western Forest Products Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	1.070	1.090	1.070	1.090	32.248	5,193
2023-06-13	1.080	1.110	1.060	1.060	31.360	8,107
2023-06-12	1.070	1.110	1.070	1.070	31.656	10,457
2023-06-09	1.090	1.100	1.080	1.080	31.952	6,317
2023-06-08	1.070	1.100	1.060	1.080	31.952	6,823
2023-06-07	1.080	1.100	1.060	1.070	31.656	2,397
2023-06-06	1.060	1.080	1.040	1.070	31.656	7,470
2023-06-05	1.050	1.080	1.050	1.070	31.656	2,687
2023-06-02	1.040	1.070	1.030	1.060	31.360	7,517
2023-06-01	1.020	1.030	1.010	1.020	30.177	2,933
2023-05-31	1.040	1.050	1.010	1.010	29.881	10,627
2023-05-30	1.080	1.080	1.050	1.060	31.360	4,377
2023-05-29	1.070	1.070	1.050	1.060	31.360	1,370
2023-05-26	1.040	1.060	1.040	1.040	30.769	1,900
2023-05-25	1.060	1.060	1.030	1.040	30.769	11,940
2023-05-24	1.070	1.070	1.050	1.050	30.680	7,250
2023-05-23	1.110	1.110	1.060	1.060	30.972	4,707
2023-05-19	1.130	1.140	1.100	1.100	32.141	5,630
2023-05-18	1.130	1.140	1.120	1.130	33.017	10,730
2023-05-17	1.110	1.130	1.110	1.130	33.017	5,573
2023-05-16	1.110	1.120	1.100	1.120	32.725	6,280
2023-05-15	1.100	1.110	1.080	1.100	32.141	5,877
2023-05-12	1.090	1.090	1.070	1.070	31.264	4,923
2023-05-11	1.080	1.090	1.070	1.080	31.556	7,500
2023-05-10	1.120	1.120	1.080	1.080	31.556	6,790
2023-05-09	1.110	1.110	1.080	1.090	31.849	6,943
2023-05-08	1.120	1.130	1.090	1.110	32.433	8,880
2023-05-05	1.100	1.130	1.090	1.110	32.433	23,910
2023-05-04	1.100	1.110	1.060	1.060	30.972	294,153
2023-05-03	1.130	1.140	1.110	1.140	33.309	5,203
2023-05-02	1.080	1.130	1.080	1.130	33.017	141,160
2023-05-01	1.070	1.090	1.050	1.090	31.849	20,447
2023-04-28	1.040	1.060	1.030	1.040	30.388	4,047
2023-04-27	1.060	1.060	1.030	1.060	30.972	14,863
2023-04-26	1.070	1.070	1.050	1.070	31.264	21,700
2023-04-25	1.060	1.080	1.060	1.070	31.264	13,387
2023-04-24	1.080	1.090	1.060	1.070	31.264	10,010
2023-04-21	1.080	1.100	1.080	1.090	31.849	3,980
2023-04-20	1.090	1.100	1.080	1.100	32.141	5,620
2023-04-19	1.080	1.100	1.070	1.100	32.141	5,143
2023-04-18	1.070	1.090	1.070	1.080	31.556	4,830
2023-04-17	1.080	1.080	1.060	1.080	31.556	11,297
2023-04-14	1.070	1.090	1.070	1.080	31.556	7,860
2023-04-13	1.080	1.090	1.060	1.070	31.264	71,670
2023-04-12	1.070	1.090	1.070	1.070	31.264	15,450
2023-04-11	1.080	1.100	1.070	1.090	31.849	19,777
2023-04-10	1.080	1.090	1.060	1.090	31.849	4,697
2023-04-06	1.050	1.080	1.050	1.070	31.264	11,777
2023-04-05	1.090	1.090	1.050	1.060	30.972	30,360
2023-04-04	1.090	1.100	1.080	1.090	31.849	25,353
2023-04-03	1.120	1.130	1.080	1.100	32.141	8,323
2023-03-31	1.120	1.130	1.100	1.120	32.725	4,223
2023-03-30	1.090	1.110	1.080	1.110	32.433	7,107
2023-03-29	1.080	1.100	1.060	1.100	32.141	16,923
2023-03-28	1.100	1.100	1.050	1.060	30.972	15,817
2023-03-27	1.100	1.100	1.060	1.100	32.141	8,533
2023-03-24	1.080	1.100	1.060	1.090	31.849	14,903
2023-03-23	1.090	1.100	1.070	1.080	31.556	14,377
2023-03-22	1.100	1.100	1.060	1.080	31.556	40,067
2023-03-21	1.090	1.110	1.080	1.100	32.141	9,757

← NewerPage 15 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-08-24	0.0130 CAD
2023-05-25	0.0130 CAD
2023-02-23	0.0130 CAD
2022-11-24	0.0130 CAD
2022-08-25	0.0130 CAD
2022-05-26	0.0130 CAD
2022-02-24	0.0100 CAD
2021-11-25	0.0100 CAD
2021-08-26	0.0100 CAD
2021-05-27	0.0100 CAD
2021-02-25	0.0100 CAD
2020-02-27	0.0230 CAD
2019-11-28	0.0230 CAD
2019-08-29	0.0230 CAD
2019-05-30	0.0230 CAD
2019-02-28	0.0230 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.